Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.51 | 12.54 | 12.29 | 12.29 | 40,603 | -0.19(-1.52%) |
Feb 28, 2012 | 12.42 | 12.54 | 12.42 | 12.48 | 14,203 | -0.01(-0.06%) |
Feb 27, 2012 | 12.52 | 12.68 | 12.40 | 12.49 | 21,051 | -0.19(-1.50%) |
Feb 24, 2012 | 12.71 | 12.89 | 12.57 | 12.68 | 57,472 | +0.01(+0.06%) |
Feb 23, 2012 | 12.41 | 12.70 | 12.17 | 12.67 | 23,126 | +0.25(+2.02%) |
Feb 22, 2012 | 12.51 | 12.62 | 12.39 | 12.42 | 32,929 | -0.19(-1.50%) |
Feb 21, 2012 | 12.83 | 12.83 | 12.47 | 12.61 | 36,877 | -0.23(-1.77%) |
Feb 17, 2012 | 12.86 | 12.88 | 12.51 | 12.84 | 38,624 | +0.07(+0.53%) |
Feb 16, 2012 | 12.51 | 12.83 | 12.45 | 12.77 | 44,768 | +0.36(+2.87%) |
Feb 15, 2012 | 12.63 | 12.65 | 12.42 | 12.42 | 29,625 | -0.11(-0.85%) |
Feb 14, 2012 | 12.61 | 12.61 | 12.39 | 12.52 | 22,184 | -0.19(-1.49%) |
Feb 13, 2012 | 12.58 | 12.72 | 12.52 | 12.71 | 36,260 | +0.35(+2.82%) |
Feb 10, 2012 | 12.34 | 12.50 | 12.33 | 12.36 | 33,418 | -0.16(-1.27%) |
Feb 09, 2012 | 12.69 | 12.72 | 12.49 | 12.52 | 10,002 | -0.17(-1.38%) |
Feb 08, 2012 | 12.48 | 12.74 | 12.44 | 12.70 | 27,053 | +0.25(+2.01%) |
Feb 07, 2012 | 12.34 | 12.50 | 12.32 | 12.45 | 21,602 | +0.08(+0.67%) |
Feb 06, 2012 | 12.17 | 12.39 | 12.13 | 12.36 | 54,726 | +0.08(+0.68%) |
Feb 03, 2012 | 12.18 | 12.29 | 11.94 | 12.28 | 104,937 | +0.36(+3.06%) |
Feb 02, 2012 | 11.68 | 12.05 | 11.60 | 11.91 | 32,789 | +0.19(+1.62%) |
Feb 01, 2012 | 11.49 | 11.72 | 11.25 | 11.72 | 116,587 | +0.39(+3.41%) |
Jan 31, 2012 | 11.39 | 11.55 | 11.10 | 11.34 | 52,197 | +0.07(+0.61%) |
Jan 30, 2012 | 11.29 | 11.38 | 11.19 | 11.27 | 13,520 | -0.07(-0.60%) |
Jan 27, 2012 | 11.35 | 11.55 | 11.23 | 11.34 | 24,859 | -0.10(-0.86%) |
Jan 26, 2012 | 11.76 | 11.76 | 11.31 | 11.44 | 25,704 | -0.30(-2.52%) |
Jan 25, 2012 | 11.54 | 11.76 | 11.29 | 11.73 | 40,278 | +0.16(+1.38%) |
Jan 24, 2012 | 11.28 | 11.60 | 11.08 | 11.57 | 31,641 | +0.22(+1.94%) |
Jan 23, 2012 | 11.34 | 11.44 | 11.34 | 11.35 | 7,231 | +0.00(+0.00%) |
Jan 20, 2012 | 11.22 | 11.37 | 11.14 | 11.35 | 31,124 | +0.09(+0.81%) |
Jan 19, 2012 | 11.32 | 11.32 | 11.13 | 11.26 | 21,935 | +0.02(+0.20%) |
Jan 18, 2012 | 11.03 | 11.29 | 10.86 | 11.24 | 19,862 | +0.18(+1.65%) |
Jan 17, 2012 | 11.30 | 11.30 | 11.02 | 11.06 | 27,949 | -0.14(-1.22%) |
Jan 13, 2012 | 11.05 | 11.22 | 11.01 | 11.19 | 24,324 | -0.05(-0.40%) |
Jan 12, 2012 | 11.15 | 11.26 | 11.08 | 11.24 | 37,282 | +0.09(+0.82%) |
Jan 11, 2012 | 11.07 | 11.19 | 11.07 | 11.15 | 62,908 | +0.00(+0.00%) |
Jan 10, 2012 | 11.16 | 11.17 | 10.90 | 11.15 | 122,275 | +0.18(+1.66%) |
Jan 09, 2012 | 10.96 | 11.03 | 10.92 | 10.97 | 58,197 | +0.08(+0.77%) |
Jan 06, 2012 | 10.84 | 10.96 | 10.79 | 10.88 | 34,057 | -0.09(-0.83%) |
Jan 05, 2012 | 10.81 | 11.00 | 10.81 | 10.97 | 38,304 | +0.08(+0.70%) |
Jan 04, 2012 | 10.89 | 11.04 | 10.83 | 10.90 | 27,439 | +0.11(+0.99%) |
Dec 30, 2011 | 10.97 | 11.07 | 10.77 | 10.79 | 39,480 | -0.17(-1.59%) |
Dec 29, 2011 | 10.79 | 11.03 | 10.79 | 10.97 | 18,313 | +0.17(+1.62%) |
Dec 28, 2011 | 11.13 | 11.13 | 10.75 | 10.79 | 22,378 | -0.33(-2.94%) |
Dec 27, 2011 | 11.00 | 11.19 | 10.91 | 11.12 | 12,781 | +0.11(+0.97%) |
Dec 23, 2011 | 11.14 | 11.15 | 10.95 | 11.01 | 7,066 | -0.11(-0.96%) |
Dec 21, 2011 | 11.03 | 11.23 | 10.91 | 11.12 | 25,693 | +0.08(+0.76%) |
Dec 20, 2011 | 10.94 | 11.11 | 10.88 | 11.03 | 50,676 | +0.41(+3.86%) |
Dec 19, 2011 | 11.07 | 11.10 | 10.62 | 10.62 | 35,535 | -0.35(-3.18%) |
Dec 16, 2011 | 11.14 | 11.23 | 10.81 | 10.97 | 85,772 | -0.03(-0.28%) |
Dec 15, 2011 | 11.07 | 11.16 | 10.78 | 11.00 | 37,141 | +0.10(+0.90%) |
Dec 14, 2011 | 10.41 | 10.94 | 10.41 | 10.91 | 43,208 | +0.38(+3.58%) |
Dec 13, 2011 | 10.97 | 10.97 | 10.51 | 10.53 | 27,032 | -0.26(-2.38%) |
Dec 12, 2011 | 10.87 | 11.06 | 10.75 | 10.78 | 19,487 | -0.32(-2.92%) |
Dec 09, 2011 | 10.93 | 11.20 | 10.87 | 11.11 | 53,109 | +0.27(+2.51%) |
Dec 08, 2011 | 11.15 | 11.21 | 10.76 | 10.84 | 54,210 | -0.41(-3.62%) |
Dec 07, 2011 | 11.16 | 11.49 | 11.14 | 11.24 | 72,020 | -0.06(-0.53%) |
Dec 06, 2011 | 11.28 | 11.44 | 11.14 | 11.31 | 50,415 | +0.03(+0.27%) |
Dec 05, 2011 | 11.25 | 11.31 | 10.78 | 11.27 | 59,085 | +0.24(+2.19%) |
Dec 02, 2011 | 11.18 | 11.18 | 10.73 | 11.03 | 33,880 | +0.11(+1.04%) |